Kratos Defense & Security Solu
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Sep 2022 |
USD |
11.84 |
11.925 |
11.84 |
11.925 |
11.925 |
-0.113 (-0.94%)
|
201 |
| 6 Sep 2022 |
USD |
12.1 |
12.1 |
12.038 |
12.038 |
12.038 |
-0.032 (-0.27%)
|
49 |
| 1 Sep 2022 |
USD |
12.319 |
12.319 |
11.855 |
12.07 |
12.07 |
-0.558 (-4.42%)
|
688 |
| 31 Aug 2022 |
USD |
12.6409 |
12.8088 |
12.628 |
12.628 |
12.628 |
-0.041 (-0.32%)
|
434 |
| 30 Aug 2022 |
USD |
12.76 |
12.76 |
12.6688 |
12.6688 |
12.6688 |
-0.841 (-6.23%)
|
2 |
| 26 Aug 2022 |
USD |
13.97 |
14.04 |
13.51 |
13.51 |
13.51 |
-0.565 (-4.01%)
|
92 |
| 25 Aug 2022 |
USD |
13.895 |
14.075 |
13.768 |
14.075 |
14.075 |
-0.027 (-0.19%)
|
511 |
| 24 Aug 2022 |
USD |
14.151 |
14.38 |
14.102 |
14.102 |
14.102 |
-0.078 (-0.55%)
|
613 |
| 22 Aug 2022 |
USD |
14.47 |
14.47 |
14.18 |
14.18 |
14.18 |
-0.63 (-4.25%)
|
570 |
| 19 Aug 2022 |
USD |
15.2088 |
15.2088 |
14.81 |
14.81 |
14.81 |
-0.43 (-2.82%)
|
134 |
| 18 Aug 2022 |
USD |
15.25 |
15.28 |
15.24 |
15.24 |
15.24 |
-0.198 (-1.28%)
|
57 |
| 17 Aug 2022 |
USD |
15.695 |
15.695 |
15.438 |
15.438 |
15.438 |
-0.732 (-4.53%)
|
881 |
| 16 Aug 2022 |
USD |
15.93 |
16.178 |
15.93 |
16.17 |
16.17 |
+0.21 (+1.32%)
|
501 |
| 15 Aug 2022 |
USD |
15.61 |
15.99 |
15.61 |
15.96 |
15.96 |
+0.6 (+3.91%)
|
242 |
| 12 Aug 2022 |
USD |
15.2 |
15.36 |
15.2 |
15.36 |
15.36 |
+0.13 (+0.85%)
|
1 |
| 10 Aug 2022 |
USD |
14.83 |
15.23 |
14.83 |
15.23 |
15.23 |
+0.74 (+5.11%)
|
122 |
| 9 Aug 2022 |
USD |
14.79 |
14.79 |
14.49 |
14.49 |
14.49 |
-0.44 (-2.95%)
|
2 |
| 8 Aug 2022 |
USD |
14.9 |
15 |
14.85 |
14.93 |
14.93 |
+0.16 (+1.08%)
|
30 |
| 5 Aug 2022 |
USD |
15 |
15 |
14.77 |
14.77 |
14.77 |
-0.25 (-1.66%)
|
2 |
| 3 Aug 2022 |
USD |
15.22 |
15.22 |
14.87 |
15.02 |
15.02 |
-0.78 (-4.94%)
|
813 |
| 2 Aug 2022 |
USD |
15.05 |
15.8 |
15.05 |
15.8 |
15.8 |
+0.75 (+4.98%)
|
3,295 |
| 1 Aug 2022 |
USD |
14.38 |
15.0595 |
14.38 |
15.05 |
15.05 |
+0.69 (+4.81%)
|
4,025 |
| 29 Jul 2022 |
USD |
14.072 |
14.4 |
14.072 |
14.36 |
14.36 |
+0.261 (+1.85%)
|
181 |
| 28 Jul 2022 |
USD |
14.07 |
14.1358 |
14.07 |
14.0988 |
14.0988 |
-0.076 (-0.54%)
|
101 |
| 26 Jul 2022 |
USD |
14.15 |
14.175 |
14.15 |
14.175 |
14.175 |
-0.235 (-1.63%)
|
96 |
| 25 Jul 2022 |
USD |
14.16 |
14.49 |
14.16 |
14.41 |
14.41 |
+0.12 (+0.84%)
|
319 |
| 22 Jul 2022 |
USD |
14.47 |
14.47 |
14.29 |
14.29 |
14.29 |
-0.02 (-0.14%)
|
801 |
| 21 Jul 2022 |
USD |
14.27 |
14.472 |
14.19 |
14.31 |
14.31 |
+0.036 (+0.25%)
|
1,231 |
| 20 Jul 2022 |
USD |
13.805 |
14.405 |
13.7388 |
14.274 |
14.274 |
+0.839 (+6.24%)
|
367 |
| 19 Jul 2022 |
USD |
13.378 |
13.492 |
13.378 |
13.435 |
13.435 |
+0.123 (+0.92%)
|
458 |
